224,100€
-0,18%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 224,80 | 225,30 | 222,25 | 223,95 | -0,73% | - |
| 07.01.2026 | 223,90 | 226,35 | 223,35 | 225,60 | 1,48% | 1.925,00 |
| 06.01.2026 | 220,60 | 223,85 | 219,70 | 222,30 | 1,51% | 680,00 |
| 05.01.2026 | 214,75 | 220,15 | 213,55 | 219,00 | 2,24% | - |
| 02.01.2026 | 218,60 | 218,70 | 212,65 | 214,20 | 0,28% | - |
| 30.12.2025 | 214,80 | 217,05 | 213,60 | 213,60 | -0,37% | - |
| 29.12.2025 | 213,40 | 216,40 | 212,00 | 214,40 | 2,14% | - |
| 23.12.2025 | 211,00 | 213,30 | 209,75 | 209,90 | -0,47% | - |
| 22.12.2025 | 210,00 | 212,50 | 209,90 | 210,90 | 0,40% | - |
| 19.12.2025 | 210,35 | 210,75 | 208,80 | 210,05 | -0,07% | - |
| 18.12.2025 | 208,40 | 211,35 | 206,40 | 210,20 | 1,99% | - |
| 17.12.2025 | 210,50 | 211,25 | 206,10 | 206,10 | -1,25% | - |
| 16.12.2025 | 209,65 | 210,65 | 207,65 | 208,70 | -1,23% | - |
| 15.12.2025 | 218,00 | 219,35 | 210,20 | 211,30 | -1,86% | - |
| 12.12.2025 | 216,10 | 219,45 | 215,30 | 215,30 | -0,74% | - |
| 11.12.2025 | 211,60 | 217,25 | 210,55 | 216,90 | 2,24% | - |
| 10.12.2025 | 208,00 | 212,25 | 207,70 | 212,15 | 2,79% | - |
| 09.12.2025 | 208,15 | 209,10 | 206,40 | 206,40 | -0,46% | - |
| 08.12.2025 | 203,70 | 208,75 | 203,50 | 207,35 | 2,45% | - |
| 05.12.2025 | 205,80 | 206,35 | 202,05 | 202,40 | -1,22% | - |
| 04.12.2025 | 204,75 | 207,50 | 204,25 | 204,90 | 0,79% | - |
| 03.12.2025 | 201,25 | 205,05 | 200,35 | 203,30 | 1,55% | - |
| 02.12.2025 | 197,90 | 201,35 | 196,50 | 200,20 | 1,73% | - |
| 01.12.2025 | 195,90 | 198,33 | 195,38 | 196,80 | 0,23% | - |
| 28.11.2025 | 195,88 | 197,13 | 193,23 | 196,35 | 0,20% | - |
| 27.11.2025 | 190,20 | 197,10 | 189,40 | 195,95 | 3,29% | - |
| 26.11.2025 | 187,02 | 190,95 | 185,98 | 189,70 | 2,26% | - |
| 25.11.2025 | 186,80 | 187,18 | 182,50 | 185,50 | -0,16% | - |
| 24.11.2025 | 187,48 | 188,55 | 184,55 | 185,80 | 1,01% | - |
| 21.11.2025 | 182,27 | 187,20 | 181,73 | 183,95 | 1,17% | - |
| 20.11.2025 | 188,90 | 189,48 | 181,73 | 181,83 | -3,08% | - |
| 19.11.2025 | 183,33 | 188,13 | 182,80 | 187,60 | 3,62% | - |
| 18.11.2025 | 184,95 | 185,73 | 181,05 | 181,05 | -3,13% | - |
| 17.11.2025 | 189,02 | 189,80 | 185,70 | 186,90 | -0,53% | - |
| 14.11.2025 | 193,10 | 193,15 | 187,90 | 187,90 | -2,84% | - |
| 13.11.2025 | 198,68 | 199,27 | 192,00 | 193,40 | -1,65% | - |
| 12.11.2025 | 197,68 | 199,20 | 195,93 | 196,65 | 0,59% | - |
| 11.11.2025 | 192,23 | 197,27 | 191,75 | 195,50 | 1,56% | - |
| 10.11.2025 | 187,10 | 192,98 | 187,10 | 192,50 | 3,94% | - |
| 07.11.2025 | 188,70 | 191,38 | 184,60 | 185,20 | -1,44% | 156,00 |
| 06.11.2025 | 188,35 | 189,43 | 186,98 | 187,90 | 0,05% | - |
| 05.11.2025 | 185,23 | 189,48 | 183,45 | 187,80 | 2,09% | - |
| 04.11.2025 | 184,27 | 187,13 | 182,10 | 183,95 | -1,16% | - |
| 03.11.2025 | 185,50 | 187,48 | 184,50 | 186,10 | 1,44% | - |
| 31.10.2025 | 185,63 | 186,00 | 183,45 | 183,45 | -2,42% | - |
| 30.10.2025 | 188,90 | 189,60 | 184,85 | 188,00 | -0,24% | - |
| 29.10.2025 | 188,48 | 189,95 | 187,55 | 188,45 | 0,61% | - |
| 28.10.2025 | 189,15 | 193,95 | 187,30 | 187,30 | -0,50% | - |
| 27.10.2025 | 187,60 | 189,63 | 185,83 | 188,25 | 1,81% | - |
| 24.10.2025 | 191,33 | 191,88 | 184,90 | 184,90 | -2,58% | - |
| 23.10.2025 | 177,95 | 191,13 | 177,95 | 189,80 | 7,41% | 7,00 |
| 22.10.2025 | 178,58 | 179,85 | 176,40 | 176,70 | -0,28% | - |
| 21.10.2025 | 180,80 | 181,13 | 177,20 | 177,20 | -1,20% | - |
| 20.10.2025 | 179,75 | 181,35 | 178,02 | 179,35 | 0,50% | - |
| 17.10.2025 | 178,40 | 179,52 | 176,27 | 178,45 | -0,31% | - |
| 16.10.2025 | 172,60 | 180,80 | 172,55 | 179,00 | 3,59% | - |
| 15.10.2025 | 172,65 | 173,75 | 171,15 | 172,80 | 1,14% | - |
| 14.10.2025 | 170,52 | 172,52 | 165,25 | 170,85 | -1,10% | - |
| 13.10.2025 | 171,30 | 176,80 | 157,25 | 172,75 | -0,23% | - |
| 10.10.2025 | 174,02 | 174,52 | 169,02 | 173,15 | -0,40% | - |
| 09.10.2025 | 174,65 | 175,50 | 173,40 | 173,85 | -0,34% | - |
| 08.10.2025 | 175,83 | 176,10 | 173,80 | 174,45 | -0,91% | - |
| 07.10.2025 | 176,93 | 177,93 | 175,48 | 176,05 | -0,20% | - |
| 06.10.2025 | 178,60 | 179,88 | 175,52 | 176,40 | -0,59% | - |
| 03.10.2025 | 175,40 | 178,77 | 175,27 | 177,45 | 1,75% | - |
| 02.10.2025 | 173,38 | 176,33 | 173,00 | 174,40 | 1,37% | - |
| 01.10.2025 | 169,70 | 173,20 | 167,33 | 172,05 | 1,44% | - |
| 30.09.2025 | 170,73 | 171,02 | 169,13 | 169,60 | -1,37% | - |
| 29.09.2025 | 171,85 | 172,68 | 169,73 | 171,95 | 0,85% | - |
| 26.09.2025 | 171,85 | 173,02 | 170,50 | 170,50 | -0,61% | - |
| 25.09.2025 | 176,48 | 176,70 | 171,08 | 171,55 | -2,17% | - |
| 24.09.2025 | 176,77 | 178,20 | 175,35 | 175,35 | -0,03% | - |
| 23.09.2025 | 174,80 | 178,45 | 170,95 | 175,40 | 1,04% | - |
| 22.09.2025 | 176,73 | 176,83 | 173,60 | 173,60 | -1,36% | - |
| 19.09.2025 | 184,83 | 185,68 | 176,00 | 176,00 | -4,61% | - |
| 18.09.2025 | 186,50 | 187,30 | 184,13 | 184,50 | -0,53% | - |
| 17.09.2025 | 188,48 | 188,68 | 184,75 | 185,48 | 1,52% | - |
| 16.09.2025 | 184,75 | 186,38 | 182,70 | 182,70 | -0,98% | - |
| 15.09.2025 | 183,93 | 186,73 | 182,73 | 184,50 | 0,11% | - |
| 12.09.2025 | 178,63 | 185,80 | 178,27 | 184,30 | 3,08% | - |
| 11.09.2025 | 175,43 | 179,63 | 174,30 | 178,80 | 2,35% | 712,00 |
| 10.09.2025 | 176,88 | 178,08 | 174,70 | 174,70 | -1,22% | - |
| 09.09.2025 | 177,52 | 179,50 | 176,30 | 176,85 | 0,03% | - |
| 08.09.2025 | 181,90 | 182,50 | 176,35 | 176,80 | -2,27% | - |
| 05.09.2025 | 181,15 | 181,90 | 179,80 | 180,90 | -0,04% | - |
| 04.09.2025 | 180,88 | 183,60 | 178,77 | 180,98 | 0,77% | - |
| 03.09.2025 | 184,88 | 185,40 | 179,00 | 179,60 | -2,58% | - |
| 02.09.2025 | 190,05 | 191,00 | 183,98 | 184,35 | -2,77% | - |
| 01.09.2025 | 189,65 | 191,68 | 188,83 | 189,60 | 0,72% | - |
| 29.08.2025 | 192,90 | 192,93 | 188,25 | 188,25 | -2,46% | - |
| 28.08.2025 | 194,45 | 195,63 | 191,90 | 193,00 | -0,16% | - |
| 27.08.2025 | 194,55 | 195,83 | 193,30 | 193,30 | -0,63% | - |
| 26.08.2025 | 194,45 | 194,88 | 192,27 | 194,52 | -0,32% | - |
| 25.08.2025 | 196,18 | 196,18 | 194,35 | 195,15 | -0,62% | - |
| 22.08.2025 | 197,05 | 197,83 | 194,65 | 196,38 | -0,46% | - |
| 21.08.2025 | 199,18 | 199,27 | 196,25 | 197,27 | -1,04% | - |
| 20.08.2025 | 198,95 | 202,80 | 198,60 | 199,35 | 0,05% | - |
| 19.08.2025 | 198,08 | 200,65 | 196,90 | 199,25 | 0,52% | - |
| 18.08.2025 | 198,85 | 199,02 | 196,70 | 198,23 | -0,20% | - |
| 15.08.2025 | 199,18 | 201,20 | 197,93 | 198,63 | -0,18% | - |